Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.42 | 11.51 | 11.29 | 11.48 | 9,815,469 | +0.07(+0.57%) |
Sep 27, 2019 | 11.00 | 11.51 | 10.99 | 11.42 | 15,102,710 | +0.24(+2.18%) |
Sep 26, 2019 | 11.36 | 11.44 | 11.07 | 11.17 | 13,730,043 | -0.36(-3.08%) |
Sep 25, 2019 | 11.19 | 11.57 | 11.17 | 11.53 | 14,257,629 | +0.09(+0.82%) |
Sep 24, 2019 | 12.12 | 12.15 | 11.36 | 11.43 | 17,268,258 | -0.82(-6.72%) |
Sep 23, 2019 | 12.16 | 12.33 | 12.10 | 12.26 | 10,509,475 | -0.07(-0.61%) |
Sep 20, 2019 | 12.28 | 12.46 | 12.14 | 12.33 | 16,874,432 | +0.13(+1.07%) |
Sep 19, 2019 | 12.32 | 12.44 | 12.12 | 12.20 | 13,274,974 | +0.01(+0.08%) |
Sep 18, 2019 | 12.07 | 12.36 | 11.96 | 12.19 | 18,191,970 | -0.04(-0.31%) |
Sep 17, 2019 | 13.19 | 13.19 | 12.17 | 12.23 | 21,593,490 | -1.03(-7.76%) |
Sep 16, 2019 | 13.17 | 13.46 | 12.80 | 13.26 | 31,435,630 | +1.38(+11.57%) |
Sep 13, 2019 | 11.94 | 12.10 | 11.71 | 11.88 | 8,245,808 | +0.11(+0.95%) |
Sep 12, 2019 | 11.90 | 12.02 | 11.64 | 11.77 | 15,009,554 | -0.40(-3.31%) |
Sep 11, 2019 | 12.13 | 12.46 | 11.97 | 12.17 | 12,542,807 | +0.17(+1.40%) |
Sep 10, 2019 | 12.14 | 12.40 | 11.92 | 12.01 | 11,172,230 | -0.07(-0.54%) |
Sep 09, 2019 | 11.83 | 12.11 | 11.75 | 12.07 | 13,660,310 | +0.42(+3.61%) |
Sep 06, 2019 | 11.64 | 11.74 | 11.43 | 11.65 | 13,262,803 | -0.08(-0.72%) |
Sep 05, 2019 | 11.45 | 11.87 | 11.43 | 11.73 | 12,156,474 | +0.40(+3.55%) |
Sep 04, 2019 | 11.14 | 11.36 | 11.10 | 11.33 | 7,709,863 | +0.32(+2.89%) |
Sep 03, 2019 | 10.76 | 11.03 | 10.65 | 11.01 | 10,731,769 | -0.07(-0.59%) |
Aug 30, 2019 | 11.45 | 11.49 | 11.01 | 11.08 | 10,246,130 | -0.34(-2.95%) |
Aug 29, 2019 | 11.28 | 11.57 | 11.28 | 11.42 | 10,717,899 | +0.24(+2.18%) |
Aug 28, 2019 | 10.91 | 11.28 | 10.82 | 11.17 | 9,698,340 | +0.38(+3.56%) |
Aug 27, 2019 | 10.98 | 11.00 | 10.66 | 10.79 | 8,562,320 | -0.09(-0.86%) |
Aug 26, 2019 | 11.14 | 11.19 | 10.84 | 10.88 | 9,276,770 | -0.11(-1.02%) |
Aug 23, 2019 | 11.27 | 11.46 | 10.96 | 10.99 | 15,107,198 | -0.48(-4.16%) |
Aug 22, 2019 | 11.64 | 11.69 | 11.46 | 11.47 | 8,494,401 | -0.15(-1.29%) |
Aug 21, 2019 | 11.99 | 12.05 | 11.59 | 11.62 | 12,713,399 | -0.19(-1.58%) |
Aug 20, 2019 | 11.90 | 11.95 | 11.77 | 11.81 | 9,109,628 | -0.20(-1.64%) |
Aug 19, 2019 | 11.82 | 12.07 | 11.79 | 12.01 | 10,574,853 | +0.40(+3.45%) |
Aug 16, 2019 | 11.28 | 11.65 | 11.20 | 11.60 | 11,361,197 | +0.40(+3.58%) |
Aug 15, 2019 | 11.40 | 11.48 | 11.12 | 11.20 | 13,046,687 | -0.26(-2.28%) |
Aug 14, 2019 | 11.67 | 11.78 | 11.44 | 11.46 | 15,369,966 | -0.61(-5.02%) |
Aug 13, 2019 | 11.82 | 12.37 | 11.67 | 12.07 | 12,879,756 | +0.20(+1.65%) |
Aug 12, 2019 | 11.92 | 12.11 | 11.84 | 11.87 | 10,674,888 | -0.12(-1.01%) |
Aug 09, 2019 | 12.07 | 12.25 | 11.92 | 12.00 | 12,818,496 | +0.01(+0.08%) |
Aug 08, 2019 | 11.74 | 12.00 | 11.39 | 11.99 | 22,259,322 | +0.24(+2.06%) |
Aug 07, 2019 | 11.02 | 11.32 | 10.77 | 11.74 | 22,077,898 | +0.41(+3.62%) |
Aug 06, 2019 | 11.69 | 11.84 | 11.24 | 11.33 | 14,220,215 | -0.32(-2.72%) |
Aug 05, 2019 | 12.11 | 12.11 | 11.61 | 11.65 | 18,097,000 | -0.73(-5.87%) |
Aug 02, 2019 | 12.65 | 12.76 | 12.04 | 12.38 | 15,211,027 | -0.23(-1.85%) |
Aug 01, 2019 | 12.88 | 12.97 | 12.42 | 12.61 | 17,307,774 | -0.50(-3.84%) |
Jul 31, 2019 | 13.16 | 13.39 | 12.96 | 13.11 | 10,284,220 | -0.06(-0.42%) |
Jul 30, 2019 | 12.50 | 13.27 | 12.44 | 13.17 | 12,842,398 | +0.59(+4.67%) |
Jul 29, 2019 | 12.79 | 12.84 | 12.42 | 12.58 | 9,798,481 | -0.23(-1.82%) |
Jul 26, 2019 | 12.80 | 12.87 | 12.63 | 12.82 | 7,552,996 | +0.00(+0.00%) |
Jul 25, 2019 | 13.12 | 13.17 | 12.72 | 12.82 | 9,250,021 | -0.21(-1.58%) |
Jul 24, 2019 | 12.78 | 13.15 | 12.75 | 13.02 | 8,948,134 | +0.20(+1.53%) |
Jul 23, 2019 | 12.72 | 12.84 | 12.60 | 12.83 | 8,424,110 | +0.08(+0.66%) |
Jul 22, 2019 | 12.70 | 12.87 | 12.63 | 12.74 | 10,807,529 | +0.01(+0.07%) |
Jul 19, 2019 | 12.51 | 12.76 | 12.40 | 12.73 | 9,896,282 | +0.20(+1.56%) |
Jul 18, 2019 | 12.28 | 12.53 | 12.26 | 12.54 | 10,576,126 | +0.21(+1.74%) |
Jul 17, 2019 | 12.39 | 12.52 | 12.28 | 12.32 | 13,651,519 | -0.09(-0.75%) |
Jul 16, 2019 | 12.52 | 12.71 | 12.29 | 12.42 | 12,265,255 | -0.15(-1.19%) |
Jul 15, 2019 | 12.98 | 13.00 | 12.54 | 12.56 | 10,002,669 | -0.41(-3.16%) |
Jul 12, 2019 | 12.73 | 13.02 | 12.69 | 12.97 | 7,513,299 | +0.25(+1.98%) |
Jul 11, 2019 | 12.97 | 13.02 | 12.69 | 12.72 | 6,274,867 | -0.23(-1.80%) |
Jul 10, 2019 | 12.77 | 13.03 | 12.72 | 12.96 | 7,899,241 | +0.34(+2.66%) |
Jul 09, 2019 | 12.56 | 12.65 | 12.30 | 12.62 | 7,764,727 | +0.02(+0.15%) |
Jul 08, 2019 | 12.74 | 12.93 | 12.59 | 12.60 | 8,273,086 | -0.22(-1.74%) |
Jul 05, 2019 | 12.67 | 12.84 | 12.61 | 12.83 | 7,718,864 | +0.09(+0.73%) |
Jul 03, 2019 | 12.64 | 12.74 | 12.52 | 12.73 | 6,847,896 | +0.10(+0.81%) |
Jul 02, 2019 | 13.28 | 13.28 | 12.62 | 12.63 | 11,990,822 | -0.65(-4.91%) |